HAGA S/A Indústria e Comércio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	3.200	3.220	3.080	3.080	3.080	6,300
2023-07-06	3.170	3.170	3.060	3.160	3.160	6,100
2023-07-05	3.150	3.300	3.150	3.260	3.260	10,900
2023-07-04	3.380	3.420	3.050	3.100	3.100	43,900
2023-07-03	3.210	3.560	3.200	3.280	3.280	46,800
2023-06-30	3.310	3.530	3.210	3.210	3.210	14,900
2023-06-29	3.240	3.560	3.150	3.310	3.310	34,700
2023-06-28	3.400	3.480	3.140	3.280	3.280	13,500
2023-06-27	3.740	3.740	3.350	3.400	3.400	10,800
2023-06-26	3.490	3.850	3.370	3.630	3.630	28,500
2023-06-23	3.370	3.500	3.270	3.490	3.490	23,000
2023-06-22	3.380	3.380	3.130	3.260	3.260	5,700
2023-06-21	3.360	3.420	3.150	3.340	3.340	31,000
2023-06-20	3.320	3.460	3.150	3.360	3.360	27,100
2023-06-19	3.190	3.370	3.000	3.330	3.330	19,300
2023-06-16	3.070	3.250	3.000	3.150	3.150	23,900
2023-06-15	3.110	3.400	2.930	3.070	3.070	91,600
2023-06-14	3.120	3.430	3.050	3.150	3.150	57,400
2023-06-13	2.850	3.400	2.750	3.110	3.110	77,300
2023-06-12	2.810	2.810	2.540	2.790	2.790	59,700
2023-06-09	2.900	3.050	2.750	2.800	2.800	77,700
2023-06-07	2.360	2.840	2.360	2.750	2.750	149,400
2023-06-06	2.300	2.360	2.240	2.320	2.320	12,200
2023-06-02	2.290	2.350	2.240	2.240	2.240	7,600
2023-06-01	2.190	2.330	2.190	2.290	2.290	8,900
2023-05-31	2.230	2.290	2.230	2.240	2.240	7,100
2023-05-30	2.320	2.320	2.140	2.260	2.260	28,800
2023-05-29	2.290	2.390	2.250	2.370	2.370	14,200
2023-05-26	2.290	2.350	2.250	2.290	2.290	5,500
2023-05-25	2.250	2.450	2.250	2.320	2.320	27,500
2023-05-24	2.320	2.320	2.220	2.220	2.220	1,800
2023-05-23	2.290	2.450	2.220	2.310	2.310	19,400
2023-05-22	2.220	2.300	2.150	2.300	2.300	20,100
2023-05-19	2.150	2.260	2.150	2.250	2.250	8,500
2023-05-18	2.280	2.280	2.060	2.280	2.280	42,700
2023-05-17	2.270	2.280	2.250	2.280	2.280	3,900
2023-05-16	2.210	2.250	2.210	2.250	2.250	1,500
2023-05-15	2.090	2.330	2.090	2.280	2.280	36,600
2023-05-12	2.150	2.310	2.090	2.270	2.270	6,400
2023-05-11	2.190	2.200	2.100	2.190	2.190	2,900
2023-05-10	2.220	2.300	2.100	2.200	2.200	5,600
2023-05-09	2.140	2.240	2.040	2.200	2.200	16,800
2023-05-08	2.000	2.150	2.000	2.110	2.110	15,800
2023-05-05	2.070	2.070	2.030	2.030	2.030	800
2023-05-04	2.030	2.060	2.000	2.010	2.010	3,800
2023-05-03	2.030	2.070	2.000	2.010	2.010	5,200
2023-05-02	2.050	2.050	2.050	2.050	2.050	900
2023-04-28	2.040	2.100	2.030	2.030	2.030	4,000
2023-04-27	2.100	2.180	2.000	2.020	2.020	44,900
2023-04-26	2.160	2.160	2.030	2.030	2.030	7,300
2023-04-25	2.110	2.290	2.030	2.100	2.100	11,500
2023-04-24	2.070	2.190	2.070	2.190	2.190	13,400
2023-04-20	2.320	2.490	2.070	2.070	2.070	23,600
2023-04-19	2.380	2.380	2.160	2.320	2.320	1,600
2023-04-18	2.250	2.430	2.250	2.290	2.290	7,600
2023-04-17	2.320	2.400	2.170	2.260	2.260	9,200
2023-04-14	2.230	2.450	2.170	2.200	2.200	15,100
2023-04-13	2.130	2.500	2.030	2.230	2.230	19,800
2023-04-12	2.090	2.100	2.040	2.100	2.100	2,500
2023-04-11	2.070	2.180	2.030	2.130	2.130	2,700

← NewerPage 14 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.